KissMeData/086390/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9360	-230	5	-2.40	670469120	71078	90.68	9580	9580	9350	12460	6720	9590	9432.43	6.43	6462	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1978	29.34	1.30	12	0.34	319.00	7186.00	19500	20240523	-52.00	8350	20240911	12.10	19500	-52.00	20240523	8350	12.10	20240911	19500	-52.00	20240523	8350	12.10	20240911	3.26	N	086390	500	105 억	1359931	N	N	155	N	N
3	20240930	150724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9380	-210	5	-2.19	638301470	67644	86.29	9580	9580	9350	12460	6720	9590	9435.73	6.43	6478	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1982	29.40	1.31	12	0.32	319.00	7186.00	19500	20240523	-51.90	8350	20240911	12.34	19500	-51.90	20240523	8350	12.34	20240911	19500	-51.90	20240523	8350	12.34	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
4	20240930	140722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-170	5	-1.77	560945520	59408	75.79	9580	9580	9350	12460	6720	9590	9441.76	6.43	7633	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1991	29.53	1.31	12	0.28	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
5	20240930	130720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9470	-120	5	-1.25	532085680	56350	71.89	9580	9580	9350	12460	6720	9590	9441.99	6.43	8170	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	2001	29.69	1.32	12	0.27	319.00	7186.00	19500	20240523	-51.44	8350	20240911	13.41	19500	-51.44	20240523	8350	13.41	20240911	19500	-51.44	20240523	8350	13.41	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
6	20240930	120717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9440	-150	5	-1.56	356158630	37729	48.13	9580	9580	9350	12460	6720	9590	9439.12	6.43	6814	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1995	29.59	1.31	12	0.18	319.00	7186.00	19500	20240523	-51.59	8350	20240911	13.05	19500	-51.59	20240523	8350	13.05	20240911	19500	-51.59	20240523	8350	13.05	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
7	20240930	110715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-170	5	-1.77	326519010	34576	44.11	9580	9580	9350	12460	6720	9590	9442.66	6.43	6573	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1991	29.53	1.31	12	0.16	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
8	20240930	100714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-170	5	-1.77	299895360	31752	40.51	9580	9580	9350	12460	6720	9590	9444.01	6.43	5800	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1991	29.53	1.31	12	0.15	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
9	20240930	090647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-170	5	-1.77	28105950	2970	3.79	9580	9580	9350	12460	6720	9590	9454.13	6.43	-347	9883	9736	9633	9486	9383	9685	9435	106	2870	500	6900	10	1	21134126	1991	29.53	1.31	12	0.01	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.26	N	086390	500	105 억	1359931	N	N	136	N	N
10	20240927	160717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	-10	5	-0.10	747868140	77674	64.93	9610	9780	9530	12480	6720	9600	9628.32	6.43	188	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2027	30.06	1.33	12	0.37	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.28	N	086390	500	105 억	1359607	N	N	136	N	N
11	20240927	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	-20	5	-0.21	717020290	74449	62.24	9610	9780	9530	12480	6720	9600	9631.03	6.43	-318	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2025	30.03	1.33	12	0.35	319.00	7186.00	19500	20240523	-50.87	8350	20240911	14.73	19500	-50.87	20240523	8350	14.73	20240911	19500	-50.87	20240523	8350	14.73	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
12	20240927	140728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	-10	5	-0.10	661081190	68595	57.34	9610	9780	9530	12480	6720	9600	9637.45	6.43	462	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2027	30.06	1.33	12	0.32	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
13	20240927	130720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	10	2	0.10	595539220	61743	51.62	9610	9780	9530	12480	6720	9600	9645.45	6.43	1415	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2031	30.13	1.34	12	0.29	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
14	20240927	120717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	10	2	0.10	540125350	55958	46.78	9610	9780	9530	12480	6720	9600	9652.33	6.43	51	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2031	30.13	1.34	12	0.26	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
15	20240927	110720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	-10	5	-0.10	446319380	46192	38.61	9610	9780	9530	12480	6720	9600	9662.27	6.43	-1083	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2027	30.06	1.33	12	0.22	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
16	20240927	100719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	30	2	0.31	358670630	37092	31.01	9610	9780	9530	12480	6720	9600	9669.76	6.43	1780	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2035	30.19	1.34	12	0.18	319.00	7186.00	19500	20240523	-50.62	8350	20240911	15.33	19500	-50.62	20240523	8350	15.33	20240911	19500	-50.62	20240523	8350	15.33	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
17	20240927	090720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	-10	5	-0.10	33880320	3536	2.96	9610	9610	9530	12480	6720	9600	9581.54	6.43	125	9900	9750	9550	9400	9200	9825	9475	106	2880	500	6910	10	1	21134126	2027	30.06	1.33	12	0.02	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.28	N	086390	500	105 억	1359607	N	N	79	N	N
18	20240926	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	350	2	3.78	1138270470	118996	108.69	9440	9700	9350	12020	6480	9250	9566.01	6.38	12294	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2029	30.09	1.34	12	0.56	319.00	7186.00	19500	20240523	-50.77	8350	20240911	14.97	19500	-50.77	20240523	8350	14.97	20240911	19500	-50.77	20240523	8350	14.97	20240911	3.34	N	086390	500	105 억	1347429	N	N	79	N	N
19	20240926	150707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	320	2	3.46	1087786270	113727	103.88	9440	9700	9350	12020	6480	9250	9565.29	6.38	12305	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2023	30.00	1.33	12	0.54	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
20	20240926	140716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9530	280	2	3.03	996937620	104208	95.18	9440	9700	9350	12020	6480	9250	9567.25	6.38	10929	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2014	29.87	1.33	12	0.49	319.00	7186.00	19500	20240523	-51.13	8350	20240911	14.13	19500	-51.13	20240523	8350	14.13	20240911	19500	-51.13	20240523	8350	14.13	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
21	20240926	130715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	310	2	3.35	941214480	98353	89.83	9440	9700	9350	12020	6480	9250	9570.23	6.38	10521	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2020	29.97	1.33	12	0.47	319.00	7186.00	19500	20240523	-50.97	8350	20240911	14.49	19500	-50.97	20240523	8350	14.49	20240911	19500	-50.97	20240523	8350	14.49	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
22	20240926	120717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	410	2	4.43	779791370	81554	74.49	9440	9700	9350	12020	6480	9250	9562.22	6.38	15572	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2042	30.28	1.34	12	0.39	319.00	7186.00	19500	20240523	-50.46	8350	20240911	15.69	19500	-50.46	20240523	8350	15.69	20240911	19500	-50.46	20240523	8350	15.69	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
23	20240926	110715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	330	2	3.57	628271060	65803	60.10	9440	9660	9350	12020	6480	9250	9548.42	6.38	14155	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2025	30.03	1.33	12	0.31	319.00	7186.00	19500	20240523	-50.87	8350	20240911	14.73	19500	-50.87	20240523	8350	14.73	20240911	19500	-50.87	20240523	8350	14.73	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
24	20240926	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	320	2	3.46	539852990	56534	51.64	9440	9660	9350	12020	6480	9250	9549.95	6.38	14414	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2023	30.00	1.33	12	0.27	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
25	20240926	090714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	270	2	2.92	119598450	12652	11.56	9440	9530	9350	12020	6480	9250	9455.30	6.38	2827	9636	9442	9286	9092	8936	9540	9190	106	2770	500	6660	10	1	21134126	2012	29.84	1.32	12	0.06	319.00	7186.00	19500	20240523	-51.18	8350	20240911	14.01	19500	-51.18	20240523	8350	14.01	20240911	19500	-51.18	20240523	8350	14.01	20240911	3.34	N	086390	500	105 억	1347429	N	N	117	N	N
26	20240925	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9250	30	2	0.33	1023264790	109212	109.89	9130	9480	9130	11980	6460	9220	9369.56	6.39	-1777	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1955	29.00	1.29	12	0.52	319.00	7186.00	19500	20240523	-52.56	8350	20240911	10.78	19500	-52.56	20240523	8350	10.78	20240911	19500	-52.56	20240523	8350	10.78	20240911	3.19	N	086390	500	105 억	1350920	N	N	117	N	N
27	20240925	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9270	50	2	0.54	976544670	104165	104.81	9130	9480	9130	11980	6460	9220	9374.98	6.39	-2289	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1959	29.06	1.29	12	0.49	319.00	7186.00	19500	20240523	-52.46	8350	20240911	11.02	19500	-52.46	20240523	8350	11.02	20240911	19500	-52.46	20240523	8350	11.02	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
28	20240925	140714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9360	140	2	1.52	799700390	85210	85.74	9130	9480	9130	11980	6460	9220	9385.05	6.39	-2954	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1978	29.34	1.30	12	0.40	319.00	7186.00	19500	20240523	-52.00	8350	20240911	12.10	19500	-52.00	20240523	8350	12.10	20240911	19500	-52.00	20240523	8350	12.10	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
29	20240925	130713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9380	160	2	1.74	767630350	81792	82.30	9130	9480	9130	11980	6460	9220	9385.15	6.39	-3410	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1982	29.40	1.31	12	0.39	319.00	7186.00	19500	20240523	-51.90	8350	20240911	12.34	19500	-51.90	20240523	8350	12.34	20240911	19500	-51.90	20240523	8350	12.34	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
30	20240925	120712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9390	170	2	1.84	669193030	71317	71.76	9130	9480	9130	11980	6460	9220	9383.36	6.39	-3093	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1984	29.44	1.31	12	0.34	319.00	7186.00	19500	20240523	-51.85	8350	20240911	12.46	19500	-51.85	20240523	8350	12.46	20240911	19500	-51.85	20240523	8350	12.46	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
31	20240925	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9360	140	2	1.52	525976690	56103	56.45	9130	9470	9130	11980	6460	9220	9375.20	6.39	-3578	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1978	29.34	1.30	12	0.27	319.00	7186.00	19500	20240523	-52.00	8350	20240911	12.10	19500	-52.00	20240523	8350	12.10	20240911	19500	-52.00	20240523	8350	12.10	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
32	20240925	100712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9450	230	2	2.49	385842820	41178	41.43	9130	9470	9130	11980	6460	9220	9370.12	6.39	-782	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1997	29.62	1.32	12	0.19	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
33	20240925	090714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9270	50	2	0.54	22252910	2417	2.43	9130	9280	9130	11980	6460	9220	9206.83	6.39	85	9493	9356	9123	8986	8753	9425	9055	106	2760	500	6630	10	1	21134126	1959	29.06	1.29	12	0.01	319.00	7186.00	19500	20240523	-52.46	8350	20240911	11.02	19500	-52.46	20240523	8350	11.02	20240911	19500	-52.46	20240523	8350	11.02	20240911	3.19	N	086390	500	105 억	1350920	N	N	100	N	N
34	20240924	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9220	200	2	2.22	903125120	99131	14.14	8890	9260	8890	11720	6320	9020	9110.40	6.35	8967	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1949	28.90	1.28	12	0.47	319.00	7186.00	19500	20240523	-52.72	8350	20240911	10.42	19500	-52.72	20240523	8350	10.42	20240911	19500	-52.72	20240523	8350	10.42	20240911	3.16	N	086390	500	105 억	1341625	N	N	100	N	N
35	20240924	150708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9220	200	2	2.22	844548740	92771	13.23	8890	9260	8890	11720	6320	9020	9103.59	6.35	5714	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1949	28.90	1.28	12	0.44	319.00	7186.00	19500	20240523	-52.72	8350	20240911	10.42	19500	-52.72	20240523	8350	10.42	20240911	19500	-52.72	20240523	8350	10.42	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
36	20240924	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9170	150	2	1.66	716703470	78897	11.25	8890	9180	8890	11720	6320	9020	9084.04	6.35	3266	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1938	28.75	1.28	12	0.37	319.00	7186.00	19500	20240523	-52.97	8350	20240911	9.82	19500	-52.97	20240523	8350	9.82	20240911	19500	-52.97	20240523	8350	9.82	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
37	20240924	130707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9090	70	2	0.78	651733690	71792	10.24	8890	9180	8890	11720	6320	9020	9078.08	6.35	1888	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1921	28.50	1.26	12	0.34	319.00	7186.00	19500	20240523	-53.38	8350	20240911	8.86	19500	-53.38	20240523	8350	8.86	20240911	19500	-53.38	20240523	8350	8.86	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
38	20240924	120703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9170	150	2	1.66	525920000	57998	8.27	8890	9170	8890	11720	6320	9020	9067.90	6.35	-1981	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1938	28.75	1.28	12	0.27	319.00	7186.00	19500	20240523	-52.97	8350	20240911	9.82	19500	-52.97	20240523	8350	9.82	20240911	19500	-52.97	20240523	8350	9.82	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
39	20240924	110707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9050	30	2	0.33	428113260	47215	6.73	8890	9160	8890	11720	6320	9020	9067.31	6.35	-5574	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1913	28.37	1.26	12	0.22	319.00	7186.00	19500	20240523	-53.59	8350	20240911	8.38	19500	-53.59	20240523	8350	8.38	20240911	19500	-53.59	20240523	8350	8.38	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
40	20240924	100706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9140	120	2	1.33	332082950	36647	5.23	8890	9160	8890	11720	6320	9020	9061.67	6.35	-5647	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1932	28.65	1.27	12	0.17	319.00	7186.00	19500	20240523	-53.13	8350	20240911	9.46	19500	-53.13	20240523	8350	9.46	20240911	19500	-53.13	20240523	8350	9.46	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
41	20240924	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9100	80	2	0.89	95334030	10627	1.52	8890	9100	8890	11720	6320	9020	8970.93	6.35	1566	10413	9716	9153	8456	7893	10065	8805	106	2700	500	6490	10	1	21134126	1923	28.53	1.27	12	0.05	319.00	7186.00	19500	20240523	-53.33	8350	20240911	8.98	19500	-53.33	20240523	8350	8.98	20240911	19500	-53.33	20240523	8350	8.98	20240911	3.16	N	086390	500	105 억	1341625	N	N	85	N	N
42	20240923	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9020	600	2	7.13	6498955660	696776	896.56	8620	9850	8590	10940	5900	8420	9327.30	6.58	-50178	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1906	28.28	1.26	12	3.30	319.00	7186.00	19500	20240523	-53.74	8350	20240911	8.02	19500	-53.74	20240523	8350	8.02	20240911	19500	-53.74	20240523	8350	8.02	20240911	3.14	N	086390	500	105 억	1390786	N	N	85	N	N
43	20240923	150706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8990	570	2	6.77	6367216480	682143	877.73	8620	9850	8590	10940	5900	8420	9334.14	6.58	-51837	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1900	28.18	1.25	12	3.23	319.00	7186.00	19500	20240523	-53.90	8350	20240911	7.66	19500	-53.90	20240523	8350	7.66	20240911	19500	-53.90	20240523	8350	7.66	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
44	20240923	140712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9130	710	2	8.43	6004318090	641984	826.05	8620	9850	8590	10940	5900	8420	9352.75	6.58	-62727	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1930	28.62	1.27	12	3.04	319.00	7186.00	19500	20240523	-53.18	8350	20240911	9.34	19500	-53.18	20240523	8350	9.34	20240911	19500	-53.18	20240523	8350	9.34	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
45	20240923	130706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9190	770	2	9.14	5785673160	618120	795.35	8620	9850	8590	10940	5900	8420	9360.11	6.58	-59132	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1942	28.81	1.28	12	2.92	319.00	7186.00	19500	20240523	-52.87	8350	20240911	10.06	19500	-52.87	20240523	8350	10.06	20240911	19500	-52.87	20240523	8350	10.06	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
46	20240923	120705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9160	740	2	8.79	5534549090	590812	760.21	8620	9850	8590	10940	5900	8420	9367.70	6.58	-63099	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1936	28.71	1.27	12	2.80	319.00	7186.00	19500	20240523	-53.03	8350	20240911	9.70	19500	-53.03	20240523	8350	9.70	20240911	19500	-53.03	20240523	8350	9.70	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
47	20240923	110707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	870	2	10.33	5052044470	538321	692.67	8620	9850	8590	10940	5900	8420	9384.82	6.58	-69747	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	1963	29.12	1.29	12	2.55	319.00	7186.00	19500	20240523	-52.36	8350	20240911	11.26	19500	-52.36	20240523	8350	11.26	20240911	19500	-52.36	20240523	8350	11.26	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
48	20240923	100705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9650	1230	2	14.61	2115839640	229595	295.42	8620	9690	8590	10940	5900	8420	9215.53	6.58	1550	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	2039	30.25	1.34	12	1.09	319.00	7186.00	19500	20240523	-50.51	8350	20240911	15.57	19500	-50.51	20240523	8350	15.57	20240911	19500	-50.51	20240523	8350	15.57	20240911	3.14	N	086390	500	105 억	1390786	N	N	132	N	N
49	20240923	090705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9480	1060	2	12.59	384756930	42929	55.24	8620	9480	8590	10940	5900	8420	8962.63	6.58	2113	9126	8772	8596	8242	8066	8685	8155	106	2520	500	6060	10	1	21134126	2004	29.72	1.32	12	0.20	319.00	7186.00	19500	20240523	-51.38	8350	20240911	13.53	19500	-51.38	20240523	8350	13.53	20240911	19500	-51.38	20240523	8350	13.53	20240911	3.14	N	086390	500	105 억	1390786	Y	N	132	N	N
50	20240913	160631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8780	-70	5	-0.79	525570030	59389	47.59	8850	9040	8720	11500	6200	8850	8849.64	6.94	-7398	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1856	27.52	1.22	12	0.28	319.00	7186.00	19500	20240523	-54.97	8350	20240911	5.15	19500	-54.97	20240523	8350	5.15	20240911	19500	-54.97	20240523	8350	5.15	20240911	3.22	N	086390	500	105 억	1466974	N	N	68	N	N
51	20240913	150637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8840	-10	5	-0.11	508757880	57477	46.06	8850	9040	8720	11500	6200	8850	8851.50	6.94	-7650	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1868	27.71	1.23	12	0.27	319.00	7186.00	19500	20240523	-54.67	8350	20240911	5.87	19500	-54.67	20240523	8350	5.87	20240911	19500	-54.67	20240523	8350	5.87	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
52	20240913	140639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8820	-30	5	-0.34	432473910	48853	39.15	8850	9040	8720	11500	6200	8850	8852.56	6.94	-7240	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1864	27.65	1.23	12	0.23	319.00	7186.00	19500	20240523	-54.77	8350	20240911	5.63	19500	-54.77	20240523	8350	5.63	20240911	19500	-54.77	20240523	8350	5.63	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
53	20240913	130636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8820	-30	5	-0.34	368505500	41565	33.31	8850	9040	8750	11500	6200	8850	8865.76	6.94	-5867	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1864	27.65	1.23	12	0.20	319.00	7186.00	19500	20240523	-54.77	8350	20240911	5.63	19500	-54.77	20240523	8350	5.63	20240911	19500	-54.77	20240523	8350	5.63	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
54	20240913	120636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8830	-20	5	-0.23	318940700	35951	28.81	8850	9040	8750	11500	6200	8850	8871.54	6.94	-5091	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1866	27.68	1.23	12	0.17	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
55	20240913	110636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8850	0	3	0.00	269357850	30332	24.31	8850	9040	8750	11500	6200	8850	8880.32	6.94	-4510	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1870	27.74	1.23	12	0.14	319.00	7186.00	19500	20240523	-54.62	8350	20240911	5.99	19500	-54.62	20240523	8350	5.99	20240911	19500	-54.62	20240523	8350	5.99	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
56	20240913	100639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8870	20	2	0.23	181481040	20398	16.35	8850	9040	8750	11500	6200	8850	8897.00	6.94	-3085	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1875	27.81	1.23	12	0.10	319.00	7186.00	19500	20240523	-54.51	8350	20240911	6.23	19500	-54.51	20240523	8350	6.23	20240911	19500	-54.51	20240523	8350	6.23	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
57	20240913	090641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8920	70	2	0.79	40548930	4565	3.66	8850	8990	8850	11500	6200	8850	8882.57	6.94	192	9356	9102	8816	8562	8276	9230	8690	106	2650	500	6370	10	1	21134126	1885	27.96	1.24	12	0.02	319.00	7186.00	19500	20240523	-54.26	8350	20240911	6.83	19500	-54.26	20240523	8350	6.83	20240911	19500	-54.26	20240523	8350	6.83	20240911	3.22	N	086390	500	105 억	1466974	N	N	960	N	N
58	20240912	160628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8850	470	2	5.61	1107522060	124788	145.46	8530	9070	8530	10890	5870	8380	8875.24	6.80	29301	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1870	27.74	1.23	12	0.59	319.00	7186.00	19500	20240523	-54.62	8350	20240911	5.99	19500	-54.62	20240523	8350	5.99	20240911	19500	-54.62	20240523	8350	5.99	20240911	3.21	N	086390	500	105 억	1437699	N	N	960	N	N
59	20240912	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9000	620	2	7.40	1036534520	116827	136.18	8530	9070	8530	10890	5870	8380	8872.39	6.80	25936	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1902	28.21	1.25	12	0.55	319.00	7186.00	19500	20240523	-53.85	8350	20240911	7.78	19500	-53.85	20240523	8350	7.78	20240911	19500	-53.85	20240523	8350	7.78	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
60	20240912	140637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8980	600	2	7.16	973952650	109849	128.05	8530	9070	8530	10890	5870	8380	8866.29	6.80	26167	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1898	28.15	1.25	12	0.52	319.00	7186.00	19500	20240523	-53.95	8350	20240911	7.54	19500	-53.95	20240523	8350	7.54	20240911	19500	-53.95	20240523	8350	7.54	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
61	20240912	130634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9030	650	2	7.76	826667670	93483	108.97	8530	9050	8530	10890	5870	8380	8842.97	6.80	22805	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1908	28.31	1.26	12	0.44	319.00	7186.00	19500	20240523	-53.69	8350	20240911	8.14	19500	-53.69	20240523	8350	8.14	20240911	19500	-53.69	20240523	8350	8.14	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
62	20240912	120633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8930	550	2	6.56	670579660	76117	88.73	8530	8940	8530	10890	5870	8380	8809.85	6.80	24063	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1887	27.99	1.24	12	0.36	319.00	7186.00	19500	20240523	-54.21	8350	20240911	6.95	19500	-54.21	20240523	8350	6.95	20240911	19500	-54.21	20240523	8350	6.95	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
63	20240912	110631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8790	410	2	4.89	585336490	66500	77.52	8530	8910	8530	10890	5870	8380	8802.05	6.80	19753	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1858	27.55	1.22	12	0.31	319.00	7186.00	19500	20240523	-54.92	8350	20240911	5.27	19500	-54.92	20240523	8350	5.27	20240911	19500	-54.92	20240523	8350	5.27	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
64	20240912	100632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8840	460	2	5.49	473458320	53711	62.61	8530	8910	8530	10890	5870	8380	8814.92	6.80	18680	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1868	27.71	1.23	12	0.25	319.00	7186.00	19500	20240523	-54.67	8350	20240911	5.87	19500	-54.67	20240523	8350	5.87	20240911	19500	-54.67	20240523	8350	5.87	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
65	20240912	090633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	480	2	5.73	202750850	23152	26.99	8530	8890	8530	10890	5870	8380	8757.38	6.80	15540	8706	8542	8446	8282	8186	8495	8235	106	2510	500	6030	10	1	21134126	1872	27.77	1.23	12	0.11	319.00	7186.00	19500	20240523	-54.56	8350	20240911	6.11	19500	-54.56	20240523	8350	6.11	20240911	19500	-54.56	20240523	8350	6.11	20240911	3.21	N	086390	500	105 억	1437699	N	N	41	N	N
66	20240911	160619	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8380	-100	5	-1.18	711844590	84318	100.54	8570	8610	8350	11020	5940	8480	8442.74	6.84	-7020	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1771	26.27	1.17	12	0.40	319.00	7186.00	19500	20240523	-57.03	8350	20240911	0.36	19500	-57.03	20240523	8350	0.36	20240911	19500	-57.03	20240523	8350	0.36	20240911	3.18	N	086390	500	105 억	1444678	N	N	41	N	N
67	20240911	150624	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8460	-20	5	-0.24	654780430	77527	92.45	8570	8610	8350	11020	5940	8480	8445.84	6.84	-6907	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1788	26.52	1.18	12	0.37	319.00	7186.00	19500	20240523	-56.62	8350	20240911	1.32	19500	-56.62	20240523	8350	1.32	20240911	19500	-56.62	20240523	8350	1.32	20240911	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
68	20240911	140623	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8450	-30	5	-0.35	582587200	68958	82.23	8570	8610	8350	11020	5940	8480	8448.44	6.84	-6296	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1786	26.49	1.18	12	0.33	319.00	7186.00	19500	20240523	-56.67	8350	20240911	1.20	19500	-56.67	20240523	8350	1.20	20240911	19500	-56.67	20240523	8350	1.20	20240911	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
69	20240911	130622	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8470	-10	5	-0.12	465261630	55056	65.65	8570	8610	8350	11020	5940	8480	8450.70	6.84	-5554	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1790	26.55	1.18	12	0.26	319.00	7186.00	19500	20240523	-56.56	8350	20240911	1.44	19500	-56.56	20240523	8350	1.44	20240911	19500	-56.56	20240523	8350	1.44	20240911	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
70	20240911	120627	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8490	10	2	0.12	394227430	46647	55.62	8570	8610	8350	11020	5940	8480	8451.29	6.84	-4677	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1794	26.61	1.18	12	0.22	319.00	7186.00	19500	20240523	-56.46	8350	20240911	1.68	19500	-56.46	20240523	8350	1.68	20240911	19500	-56.46	20240523	8350	1.68	20240911	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
71	20240911	110618	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8360	-120	5	-1.42	285596760	33765	40.26	8570	8610	8350	11020	5940	8480	8458.37	6.84	-690	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1767	26.21	1.16	12	0.16	319.00	7186.00	19500	20240523	-57.13	8350	20240911	0.12	19500	-57.13	20240523	8350	0.12	20240911	19500	-57.13	20240523	8350	0.12	20240911	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
72	20240911	100618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8500	20	2	0.24	127516790	14967	17.85	8570	8610	8480	11020	5940	8480	8519.86	6.84	3000	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1796	26.65	1.18	12	0.07	319.00	7186.00	19500	20240523	-56.41	8380	20240909	1.43	19500	-56.41	20240523	8380	1.43	20240909	19500	-56.41	20240523	8380	1.43	20240909	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
73	20240911	090628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8610	130	2	1.53	11635730	1357	1.62	8570	8610	8500	11020	5940	8480	8574.60	6.84	-18	9073	8776	8603	8306	8133	8690	8220	106	2540	500	6100	10	1	21134126	1820	26.99	1.20	12	0.01	319.00	7186.00	19500	20240523	-55.85	8380	20240909	2.74	19500	-55.85	20240523	8380	2.74	20240909	19500	-55.85	20240523	8380	2.74	20240909	3.18	N	086390	500	105 억	1444678	N	N	0	N	N
74	20240910	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8480	-170	5	-1.97	716205680	83499	89.26	8660	8900	8430	11240	6060	8650	8577.53	6.92	-17970	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1792	26.58	1.18	12	0.40	319.00	7186.00	19500	20240523	-56.51	8380	20240909	1.19	19500	-56.51	20240523	8380	1.19	20240909	19500	-56.51	20240523	8380	1.19	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
75	20240910	150624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8530	-120	5	-1.39	666009120	77592	82.94	8660	8900	8430	11240	6060	8650	8583.48	6.92	-18340	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1803	26.74	1.19	12	0.37	319.00	7186.00	19500	20240523	-56.26	8380	20240909	1.79	19500	-56.26	20240523	8380	1.79	20240909	19500	-56.26	20240523	8380	1.79	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
76	20240910	140620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	-80	5	-0.92	616750160	71827	76.78	8660	8900	8430	11240	6060	8650	8586.61	6.92	-18713	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1811	26.87	1.19	12	0.34	319.00	7186.00	19500	20240523	-56.05	8380	20240909	2.27	19500	-56.05	20240523	8380	2.27	20240909	19500	-56.05	20240523	8380	2.27	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
77	20240910	130621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8480	-170	5	-1.97	528229530	61395	65.63	8660	8900	8450	11240	6060	8650	8603.79	6.92	-18439	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1792	26.58	1.18	12	0.29	319.00	7186.00	19500	20240523	-56.51	8380	20240909	1.19	19500	-56.51	20240523	8380	1.19	20240909	19500	-56.51	20240523	8380	1.19	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
78	20240910	120620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8470	-180	5	-2.08	461090960	53466	57.15	8660	8900	8470	11240	6060	8650	8624.00	6.92	-19381	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1790	26.55	1.18	12	0.25	319.00	7186.00	19500	20240523	-56.56	8380	20240909	1.07	19500	-56.56	20240523	8380	1.07	20240909	19500	-56.56	20240523	8380	1.07	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
79	20240910	110619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8610	-40	5	-0.46	354027990	40942	43.76	8660	8900	8540	11240	6060	8650	8647.06	6.92	-18107	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1820	26.99	1.20	12	0.19	319.00	7186.00	19500	20240523	-55.85	8380	20240909	2.74	19500	-55.85	20240523	8380	2.74	20240909	19500	-55.85	20240523	8380	2.74	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
80	20240910	100623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8690	40	2	0.46	196451340	22717	24.28	8660	8900	8540	11240	6060	8650	8647.77	6.92	-5829	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1837	27.24	1.21	12	0.11	319.00	7186.00	19500	20240523	-55.44	8380	20240909	3.70	19500	-55.44	20240523	8380	3.70	20240909	19500	-55.44	20240523	8380	3.70	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
81	20240910	090621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8770	120	2	1.39	38443900	4417	4.72	8660	8900	8660	11240	6060	8650	8703.62	6.92	-1453	9030	8840	8610	8420	8190	8935	8515	106	2590	500	6220	10	1	21134126	1853	27.49	1.22	12	0.02	319.00	7186.00	19500	20240523	-55.03	8380	20240909	4.65	19500	-55.03	20240523	8380	4.65	20240909	19500	-55.03	20240523	8380	4.65	20240909	3.23	N	086390	500	105 억	1462660	N	N	27	N	N
82	20240909	160609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8650	-150	5	-1.70	795786970	92469	84.18	8500	8800	8380	11440	6160	8800	8605.62	6.84	12267	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1828	27.12	1.20	12	0.44	319.00	7186.00	19500	20240523	-55.64	8380	20240909	3.22	19500	-55.64	20240523	8380	3.22	20240909	19500	-55.64	20240523	8380	3.22	20240909	3.32	N	086390	500	105 억	1445011	N	N	27	N	N
83	20240909	150612	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8690	-110	5	-1.25	696969020	81145	73.87	8500	8790	8380	11440	6160	8800	8589.18	6.84	11899	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1837	27.24	1.21	12	0.38	319.00	7186.00	19500	20240523	-55.44	8380	20240909	3.70	19500	-55.44	20240523	8380	3.70	20240909	19500	-55.44	20240523	8380	3.70	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
84	20240909	140616	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8710	-90	5	-1.02	620288340	72327	65.84	8500	8790	8380	11440	6160	8800	8576.17	6.84	12701	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1841	27.30	1.21	12	0.34	319.00	7186.00	19500	20240523	-55.33	8380	20240909	3.94	19500	-55.33	20240523	8380	3.94	20240909	19500	-55.33	20240523	8380	3.94	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
85	20240909	130613	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8650	-150	5	-1.70	468880040	54904	49.98	8500	8790	8380	11440	6160	8800	8540.00	6.84	14112	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1828	27.12	1.20	12	0.26	319.00	7186.00	19500	20240523	-55.64	8380	20240909	3.22	19500	-55.64	20240523	8380	3.22	20240909	19500	-55.64	20240523	8380	3.22	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
86	20240909	120611	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8640	-160	5	-1.82	418487230	49072	44.67	8500	8790	8380	11440	6160	8800	8528.02	6.84	14813	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1826	27.08	1.20	12	0.23	319.00	7186.00	19500	20240523	-55.69	8380	20240909	3.10	19500	-55.69	20240523	8380	3.10	20240909	19500	-55.69	20240523	8380	3.10	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
87	20240909	110611	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8660	-140	5	-1.59	363038070	42684	38.86	8500	8720	8380	11440	6160	8800	8505.25	6.84	13783	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1830	27.15	1.21	12	0.20	319.00	7186.00	19500	20240523	-55.59	8380	20240909	3.34	19500	-55.59	20240523	8380	3.34	20240909	19500	-55.59	20240523	8380	3.34	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
88	20240909	100615	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8570	-230	5	-2.61	311019610	36648	33.36	8500	8720	8380	11440	6160	8800	8486.67	6.84	11733	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1811	26.87	1.19	12	0.17	319.00	7186.00	19500	20240523	-56.05	8380	20240909	2.27	19500	-56.05	20240523	8380	2.27	20240909	19500	-56.05	20240523	8380	2.27	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
89	20240909	090609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8400	-400	5	-4.55	106875000	12645	11.51	8500	8570	8390	11440	6160	8800	8451.96	6.84	4208	9393	9096	8893	8596	8393	8995	8495	106	2640	500	6330	10	1	21134126	1775	26.33	1.17	12	0.06	319.00	7186.00	19500	20240523	-56.92	8390	20240909	0.12	19500	-56.92	20240523	8390	0.12	20240909	19500	-56.92	20240523	8390	0.12	20240909	3.32	N	086390	500	105 억	1445011	N	N	0	N	N
90	20240906	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8800	-350	5	-3.83	968771560	109344	82.79	9150	9190	8690	11890	6410	9150	8859.86	6.92	-23091	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1860	27.59	1.22	12	0.52	319.00	7186.00	19500	20240523	-54.87	8600	20240904	2.33	19500	-54.87	20240523	8600	2.33	20240904	19500	-54.87	20240523	8600	2.33	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
91	20240906	150612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8790	-360	5	-3.93	777541210	87488	66.24	9150	9190	8770	11890	6410	9150	8887.40	6.92	-27066	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1858	27.55	1.22	12	0.41	319.00	7186.00	19500	20240523	-54.92	8600	20240904	2.21	19500	-54.92	20240523	8600	2.21	20240904	19500	-54.92	20240523	8600	2.21	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
92	20240906	140615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8830	-320	5	-3.50	636312420	71430	54.08	9150	9190	8810	11890	6410	9150	8908.20	6.92	-26405	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1866	27.68	1.23	12	0.34	319.00	7186.00	19500	20240523	-54.72	8600	20240904	2.67	19500	-54.72	20240523	8600	2.67	20240904	19500	-54.72	20240523	8600	2.67	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
93	20240906	130611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8870	-280	5	-3.06	475423130	53239	40.31	9150	9190	8850	11890	6410	9150	8929.98	6.92	-24742	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1875	27.81	1.23	12	0.25	319.00	7186.00	19500	20240523	-54.51	8600	20240904	3.14	19500	-54.51	20240523	8600	3.14	20240904	19500	-54.51	20240523	8600	3.14	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
94	20240906	120613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8900	-250	5	-2.73	413003310	46201	34.98	9150	9190	8850	11890	6410	9150	8939.27	6.92	-23185	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1881	27.90	1.24	12	0.22	319.00	7186.00	19500	20240523	-54.36	8600	20240904	3.49	19500	-54.36	20240523	8600	3.49	20240904	19500	-54.36	20240523	8600	3.49	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
95	20240906	110615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8960	-190	5	-2.08	228234800	25459	19.28	9150	9190	8910	11890	6410	9150	8964.80	6.92	-7777	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1894	28.09	1.25	12	0.12	319.00	7186.00	19500	20240523	-54.05	8600	20240904	4.19	19500	-54.05	20240523	8600	4.19	20240904	19500	-54.05	20240523	8600	4.19	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
96	20240906	100609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8970	-180	5	-1.97	132916780	14811	11.21	9150	9190	8920	11890	6410	9150	8974.19	6.92	-5346	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1896	28.12	1.25	12	0.07	319.00	7186.00	19500	20240523	-54.00	8600	20240904	4.30	19500	-54.00	20240523	8600	4.30	20240904	19500	-54.00	20240523	8600	4.30	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
97	20240906	090613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9150	0	3	0.00	5490070	600	0.45	9150	9190	9140	11890	6410	9150	9150.12	6.92	-22	9730	9440	9190	8900	8650	9315	8775	106	2740	500	6580	10	1	21134126	1934	28.68	1.27	12	0.00	319.00	7186.00	19500	20240523	-53.08	8600	20240904	6.40	19500	-53.08	20240523	8600	6.40	20240904	19500	-53.08	20240523	8600	6.40	20240904	3.50	N	086390	500	105 억	1462143	N	N	0	N	N
98	20240905	160603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9150	-80	5	-0.87	1203535900	131952	64.04	9200	9480	8940	11990	6470	9230	9121.01	7.03	-32074	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1934	28.68	1.27	12	0.62	319.00	7186.00	19500	20240523	-53.08	8600	20240904	6.40	19500	-53.08	20240523	8600	6.40	20240904	19500	-53.08	20240523	8600	6.40	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
99	20240905	150611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9230	0	3	0.00	1078109650	118324	57.42	9200	9480	8940	11990	6470	9230	9111.50	7.03	-25822	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1951	28.93	1.28	12	0.56	319.00	7186.00	19500	20240523	-52.67	8600	20240904	7.33	19500	-52.67	20240523	8600	7.33	20240904	19500	-52.67	20240523	8600	7.33	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
100	20240905	140608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9000	-230	5	-2.49	723259000	79457	38.56	9200	9480	8940	11990	6470	9230	9102.52	7.03	-20407	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1902	28.21	1.25	12	0.38	319.00	7186.00	19500	20240523	-53.85	8600	20240904	4.65	19500	-53.85	20240523	8600	4.65	20240904	19500	-53.85	20240523	8600	4.65	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
101	20240905	130611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9010	-220	5	-2.38	575977980	63086	30.62	9200	9480	8940	11990	6470	9230	9130.04	7.03	-19722	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1904	28.24	1.25	12	0.30	319.00	7186.00	19500	20240523	-53.79	8600	20240904	4.77	19500	-53.79	20240523	8600	4.77	20240904	19500	-53.79	20240523	8600	4.77	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
102	20240905	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9060	-170	5	-1.84	420442370	45796	22.23	9200	9480	9010	11990	6470	9230	9180.77	7.03	-9380	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1915	28.40	1.26	12	0.22	319.00	7186.00	19500	20240523	-53.54	8600	20240904	5.35	19500	-53.54	20240523	8600	5.35	20240904	19500	-53.54	20240523	8600	5.35	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
103	20240905	110605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9060	-170	5	-1.84	307451360	33303	16.16	9200	9480	9020	11990	6470	9230	9231.94	7.03	-5073	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1915	28.40	1.26	12	0.16	319.00	7186.00	19500	20240523	-53.54	8600	20240904	5.35	19500	-53.54	20240523	8600	5.35	20240904	19500	-53.54	20240523	8600	5.35	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
104	20240905	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9280	50	2	0.54	157649920	16944	8.22	9200	9480	9200	11990	6470	9230	9304.17	7.03	-643	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1961	29.09	1.29	12	0.08	319.00	7186.00	19500	20240523	-52.41	8600	20240904	7.91	19500	-52.41	20240523	8600	7.91	20240904	19500	-52.41	20240523	8600	7.91	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
105	20240905	090610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	70	2	0.76	14770040	1601	0.78	9200	9400	9200	11990	6470	9230	9225.51	7.03	92	10050	9640	9120	8710	8190	9845	8915	106	2760	500	6640	10	1	21134126	1965	29.15	1.29	12	0.01	319.00	7186.00	19500	20240523	-52.31	8600	20240904	8.14	19500	-52.31	20240523	8600	8.14	20240904	19500	-52.31	20240523	8600	8.14	20240904	3.53	N	086390	500	105 억	1486509	N	N	43	N	N
106	20240904	160556	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9230	-490	5	-5.04	1869930490	204860	199.18	9200	9530	8600	12630	6810	9720	9127.81	7.02	8661	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1951	28.93	1.28	12	0.97	319.00	7186.00	19500	20240523	-52.67	8600	20240904	7.33	19500	-52.67	20240523	8600	7.33	20240904	19500	-52.67	20240523	8600	7.33	20240904	3.53	N	086390	500	105 억	1482907	N	N	43	N	N
107	20240904	150602	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9250	-470	5	-4.84	1714362940	188044	182.83	9200	9530	8600	12630	6810	9720	9116.82	7.02	13051	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1955	29.00	1.29	12	0.89	319.00	7186.00	19500	20240523	-52.56	8600	20240904	7.56	19500	-52.56	20240523	8600	7.56	20240904	19500	-52.56	20240523	8600	7.56	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
108	20240904	140603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9120	-600	5	-6.17	1426680300	156591	152.25	9200	9530	8600	12630	6810	9720	9110.87	7.02	16008	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1927	28.59	1.27	12	0.74	319.00	7186.00	19500	20240523	-53.23	8600	20240904	6.05	19500	-53.23	20240523	8600	6.05	20240904	19500	-53.23	20240523	8600	6.05	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
109	20240904	130603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9180	-540	5	-5.56	1346893770	147866	143.76	9200	9530	8600	12630	6810	9720	9108.88	7.02	17784	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1940	28.78	1.28	12	0.70	319.00	7186.00	19500	20240523	-52.92	8600	20240904	6.74	19500	-52.92	20240523	8600	6.74	20240904	19500	-52.92	20240523	8600	6.74	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
110	20240904	120559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9230	-490	5	-5.04	1193807660	131136	127.50	9200	9530	8600	12630	6810	9720	9103.58	7.02	17073	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1951	28.93	1.28	12	0.62	319.00	7186.00	19500	20240523	-52.67	8600	20240904	7.33	19500	-52.67	20240523	8600	7.33	20240904	19500	-52.67	20240523	8600	7.33	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
111	20240904	110557	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9250	-470	5	-4.84	1166167110	128137	124.58	9200	9530	8600	12630	6810	9720	9100.94	7.02	18381	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1955	29.00	1.29	12	0.61	319.00	7186.00	19500	20240523	-52.56	8600	20240904	7.56	19500	-52.56	20240523	8600	7.56	20240904	19500	-52.56	20240523	8600	7.56	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
112	20240904	100601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9120	-600	5	-6.17	1020338850	112270	109.15	9200	9530	8600	12630	6810	9720	9088.26	7.02	17545	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1927	28.59	1.27	12	0.53	319.00	7186.00	19500	20240523	-53.23	8600	20240904	6.05	19500	-53.23	20240523	8600	6.05	20240904	19500	-53.23	20240523	8600	6.05	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
113	20240904	090600	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9180	-540	5	-5.56	567394530	62593	60.86	9200	9530	8600	12630	6810	9720	9064.82	7.02	14930	10233	9976	9833	9576	9433	9905	9505	106	2910	500	6990	10	1	21134126	1940	28.78	1.28	12	0.30	319.00	7186.00	19500	20240523	-52.92	8600	20240904	6.74	19500	-52.92	20240523	8600	6.74	20240904	19500	-52.92	20240523	8600	6.74	20240904	3.53	N	086390	500	105 억	1482907	N	N	0	N	N
114	20240903	160553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9720	-300	5	-2.99	1007225600	101939	205.60	9930	10090	9690	13020	7020	10020	9881.60	7.05	-7470	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2054	30.47	1.35	12	0.48	319.00	7186.00	19500	20240523	-50.15	9170	20240805	6.00	19500	-50.15	20240523	9170	6.00	20240805	19500	-50.15	20240523	9170	6.00	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
115	20240903	150557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9770	-250	5	-2.50	926098130	93595	188.77	9930	10090	9740	13020	7020	10020	9894.74	7.05	-7084	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2065	30.63	1.36	12	0.44	319.00	7186.00	19500	20240523	-49.90	9170	20240805	6.54	19500	-49.90	20240523	9170	6.54	20240805	19500	-49.90	20240523	9170	6.54	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
116	20240903	140559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-170	5	-1.70	660285140	66440	134.00	9930	10090	9840	13020	7020	10020	9938.07	7.05	-4513	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2082	30.88	1.37	12	0.31	319.00	7186.00	19500	20240523	-49.49	9170	20240805	7.42	19500	-49.49	20240523	9170	7.42	20240805	19500	-49.49	20240523	9170	7.42	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
117	20240903	130558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	-100	5	-1.00	577159100	58016	117.01	9930	10090	9850	13020	7020	10020	9948.27	7.05	-1529	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2097	31.10	1.38	12	0.27	319.00	7186.00	19500	20240523	-49.13	9170	20240805	8.18	19500	-49.13	20240523	9170	8.18	20240805	19500	-49.13	20240523	9170	8.18	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
118	20240903	120551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-120	5	-1.20	518971380	52134	105.15	9930	10090	9850	13020	7020	10020	9954.57	7.05	-181	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2092	31.03	1.38	12	0.25	319.00	7186.00	19500	20240523	-49.23	9170	20240805	7.96	19500	-49.23	20240523	9170	7.96	20240805	19500	-49.23	20240523	9170	7.96	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
119	20240903	110550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-30	5	-0.30	251054360	25106	50.64	9930	10090	9930	13020	7020	10020	9999.78	7.05	2380	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2111	31.32	1.39	12	0.12	319.00	7186.00	19500	20240523	-48.77	9170	20240805	8.94	19500	-48.77	20240523	9170	8.94	20240805	19500	-48.77	20240523	9170	8.94	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
120	20240903	100550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-20	5	-0.20	221360700	22134	44.64	9930	10090	9930	13020	7020	10020	10000.94	7.05	2392	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2113	31.35	1.39	12	0.10	319.00	7186.00	19500	20240523	-48.72	9170	20240805	9.05	19500	-48.72	20240523	9170	9.05	20240805	19500	-48.72	20240523	9170	9.05	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
121	20240903	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	20	2	0.20	31969100	3209	6.47	9930	10060	9930	13020	7020	10020	9962.32	7.05	224	10426	10222	10086	9882	9746	10155	9815	106	3000	500	7210	10	1	21134126	2122	31.47	1.40	12	0.02	319.00	7186.00	19500	20240523	-48.51	9170	20240805	9.49	19500	-48.51	20240523	9170	9.49	20240805	19500	-48.51	20240523	9170	9.49	20240805	3.55	N	086390	500	105 억	1490434	N	N	0	N	N
122	20240902	160546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-230	5	-2.24	492419250	49146	150.97	10250	10290	9950	13320	7180	10250	10019.52	7.10	-9556	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2118	31.41	1.39	12	0.23	319.00	7186.00	19500	20240523	-48.62	9170	20240805	9.27	19500	-48.62	20240523	9170	9.27	20240805	19500	-48.62	20240523	9170	9.27	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
123	20240902	150556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	-220	5	-2.15	466064100	46519	142.90	10250	10290	9950	13320	7180	10250	10018.79	7.10	-9204	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2120	31.44	1.40	12	0.22	319.00	7186.00	19500	20240523	-48.56	9170	20240805	9.38	19500	-48.56	20240523	9170	9.38	20240805	19500	-48.56	20240523	9170	9.38	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
124	20240902	140553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-210	5	-2.05	392600420	39204	120.43	10250	10290	9950	13320	7180	10250	10014.29	7.10	-10337	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2122	31.47	1.40	12	0.19	319.00	7186.00	19500	20240523	-48.51	9170	20240805	9.49	19500	-48.51	20240523	9170	9.49	20240805	19500	-48.51	20240523	9170	9.49	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
125	20240902	130550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-210	5	-2.05	353631820	35319	108.50	10250	10290	9950	13320	7180	10250	10012.51	7.10	-10673	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2122	31.47	1.40	12	0.17	319.00	7186.00	19500	20240523	-48.51	9170	20240805	9.49	19500	-48.51	20240523	9170	9.49	20240805	19500	-48.51	20240523	9170	9.49	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
126	20240902	120553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-210	5	-2.05	325339050	32498	99.83	10250	10290	9950	13320	7180	10250	10011.05	7.10	-10009	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2122	31.47	1.40	12	0.15	319.00	7186.00	19500	20240523	-48.51	9170	20240805	9.49	19500	-48.51	20240523	9170	9.49	20240805	19500	-48.51	20240523	9170	9.49	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
127	20240902	110549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-280	5	-2.73	262658180	26233	80.59	10250	10290	9950	13320	7180	10250	10012.51	7.10	-8074	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2107	31.25	1.39	12	0.12	319.00	7186.00	19500	20240523	-48.87	9170	20240805	8.72	19500	-48.87	20240523	9170	8.72	20240805	19500	-48.87	20240523	9170	8.72	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
128	20240902	100548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-260	5	-2.54	175030320	17463	53.64	10250	10290	9950	13320	7180	10250	10022.92	7.10	-3225	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2111	31.32	1.39	12	0.08	319.00	7186.00	19500	20240523	-48.77	9170	20240805	8.94	19500	-48.77	20240523	9170	8.94	20240805	19500	-48.77	20240523	9170	8.94	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N
129	20240902	090543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10230	-20	5	-0.20	10682170	1047	3.22	10250	10290	10110	13320	7180	10250	10202.65	7.10	-169	10390	10320	10210	10140	10030	10355	10175	106	3070	500	7380	10	1	21134126	2162	32.07	1.42	12	0.00	319.00	7186.00	19500	20240523	-47.54	9170	20240805	11.56	19500	-47.54	20240523	9170	11.56	20240805	19500	-47.54	20240523	9170	11.56	20240805	3.58	N	086390	500	105 억	1500725	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History